Asia Tigers Fund, Inc. (The) Historical Stock Prices

GRR 
$12.5
*  
0.0399
0.32%
Get GRR Alerts
*Delayed - data as of Sep. 2, 2014 12:44 ET  -  Find a broker to begin trading GRR now
Exchange: NYSE

Community Rating:
View:    GRR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
12:44  12.49  12.52  12.43  12.50 3,257
08/29/2014 12.48 12.54 12.46 12.4601 26,780
08/28/2014 12.46 12.6 12.44 12.486 3,919
08/27/2014 12.4281 12.55 12.4281 12.55 6,067
08/26/2014 12.44 12.53 12.44 12.5 5,447
08/25/2014 12.505 12.51 12.43 12.46 1,649
08/22/2014 12.52 12.52 12.43 12.48 10,958
08/21/2014 12.53 12.53 12.49 12.51 1,900
08/20/2014 12.545 12.545 12.5 12.53 1,490
08/19/2014 12.487 12.52 12.487 12.51 1,281
08/18/2014 12.42 12.46 12.41 12.46 1,650
08/15/2014 12.44 12.44 12.3728 12.3728 7,036
08/14/2014 12.41 12.4228 12.4 12.4228 922
08/13/2014 12.3 12.45 12.3 12.45 11,677
08/12/2014 12.26 12.27 12.25 12.27 2,453
08/11/2014 12.15 12.27 12.15 12.27 6,420
08/08/2014 12.1 12.16 12.1 12.15 4,348
08/07/2014 12.11 12.15 12.11 12.15 1,896
08/06/2014 12.14 12.1601 12.14 12.16 1,697
08/05/2014 12.14 12.2401 12.11 12.17 16,638
08/04/2014 12.21 12.26 12.17 12.19 4,196
08/01/2014 12.3 12.3 12.22 12.22 4,277
07/31/2014 12.46 12.46 12.26 12.28 4,976
07/30/2014 12.53 12.53 12.38 12.41 4,838
07/29/2014 12.5 12.509 12.33 12.49 30,907
07/28/2014 12.41 12.48 12.151 12.46 15,367
07/25/2014 12.42 12.42 12.38 12.38 2,342
07/24/2014 12.43 12.49 12.37 12.4132 9,847
07/23/2014 12.4 12.44 12.3812 12.44 3,267
07/22/2014 12.31 12.3499 12.23 12.3499 18,242
07/21/2014 12.14 12.24 12.14 12.24 9,095
07/18/2014 12.1799 12.1799 12.1699 12.1699 2,201
07/17/2014 12.13 12.1481 12.07 12.09 7,925
07/16/2014 12.2 12.2 11.97 12.17 21,744
07/15/2014 12.17 12.18 12.15 12.17 5,828
07/14/2014 12.23 12.23 12.1786 12.1786 3,174
07/11/2014 12.16 12.17 12.15 12.15 3,965
07/10/2014 12.05 12.16 12.03 12.14 22,922
07/09/2014 12.13 12.17 12.1 12.15 26,878
07/08/2014 12.2301 12.2401 12.13 12.15 7,411
07/07/2014 12.02 12.25 12.02 12.22 12,332
07/03/2014 12.13 12.19 12.13 12.19 2,675
07/02/2014 12.15 12.26 12.15 12.19 16,084
07/01/2014 12.09 12.09 12.05 12.09 5,147
06/30/2014 11.97 12.08 11.97 12.08 12,736
06/27/2014 12.06 12.07 12.02 12.02 51,510
06/26/2014 12.05 12.08 12.02 12.06 4,801
06/25/2014 12 12.04 12 12.01 13,160
06/24/2014 12.07 12.09 11.99 12.02 29,241
06/23/2014 12.07 12.1 11.99 12.0845 19,189
06/20/2014 12.07 12.11 12.07 12.1 16,911
06/19/2014 12.06 12.11 12.04 12.09 7,901
06/18/2014 12 12.08 11.98 12.05 17,154
06/17/2014 12.032 12.032 12.02 12.03 1,275
06/16/2014 12.07 12.084 12.05 12.05 5,695
06/13/2014 12.09 12.14 12.09 12.0975 2,327
06/12/2014 12.169 12.169 12.11 12.11 12,060
06/11/2014 11.99 12.11 11.99 12.11 7,526
06/10/2014 12.03 12.13 12.03 12.13 6,522
06/09/2014 12.01 12.09 12 12.09 13,334
06/06/2014 11.87 12.05 11.87 11.96 12,524
06/05/2014 11.89 12.0301 11.89 12.0001 12,902
06/04/2014 11.9 11.96 11.8999 11.94 8,788
06/03/2014 11.95 11.97 11.95 11.97 5,018
06/02/2014 11.83 11.9 11.83 11.9 2,781
05/30/2014 11.87 11.87 11.82 11.85 9,329
05/29/2014 11.9001 11.9001 11.83 11.8838 4,511
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?